Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Flux Tether logo
FLUXUSDT
Flux Tether
—
0.0498 $
-0.000100 (%-0.20)
Day Low₺0.0488
Day High₺0.0508
Bid0.0497
Ask0.0498

Market Data

Spot Rate
B:0.0497
A:0.0498
Circulating Supply
412,292,382
Market Cap
$20.5M
Overview
Technicals
Comments
Archive

FLUXUSDT: Flux Tether Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.0346
CLOSE 1.0292

Low

LOW 0.38

High

HIGH 3.45
DATEOPENHIGHLOWCLOSE
01/01/20222.4012.5272.2892.4
01/02/20222.43.4252.372.948
01/03/20222.9473.452.7333.129
01/04/20223.1313.1892.8132.889
01/05/20222.8853.162.5012.8
01/06/20222.7992.8752.5042.69
01/07/20222.6872.692.2052.344
01/08/20222.3443.1082.3122.707
01/09/20222.7073.082.6652.85
01/10/20222.8492.9362.3712.57
01/11/20222.572.7862.5182.689
01/12/20222.6853.052.6833.041
01/13/20223.043.052.7332.771
01/14/20222.7692.8932.6262.792
01/15/20222.7932.8092.722.742
01/16/20222.7412.7492.6222.65
01/17/20222.652.6582.2982.393
01/18/20222.3922.492.152.228
01/19/20222.232.2522.0122.105
01/20/20222.1042.5122.052.128
01/21/20222.1222.3961.621.714
01/22/20221.7111.761.2921.48
01/23/20221.4751.6891.4361.574
01/24/20221.5731.5741.2781.493
01/25/20221.4951.5741.3871.483
01/26/20221.4851.7151.4711.57
01/27/20221.5741.5991.4551.522
01/28/20221.5211.6271.4681.566
01/29/20221.5661.681.5531.624
01/30/20221.6251.6571.5031.542
01/31/20221.5451.5571.4591.554
02/01/20221.5511.5931.5021.529
02/02/20221.531.6331.4531.483
02/03/20221.4831.5191.3941.461
02/04/20221.4591.6021.4211.598
02/05/20221.61.681.5571.594
02/06/20221.5961.91.581.786
02/07/20221.7862.0651.761.927
02/08/20221.9292.0641.7611.874
02/09/20221.8741.9121.7851.869
02/10/20221.8681.91.6911.734
02/11/20221.7311.7941.5531.584
02/12/20221.5831.7491.4751.595
02/13/20221.5951.7741.5751.659
02/14/20221.6591.6951.5741.622
02/15/20221.6241.7831.6191.755
02/16/20221.7531.7551.6421.721
02/17/20221.7261.7281.541.564
02/18/20221.5661.6111.4961.513
02/19/20221.5131.5491.4721.505
02/20/20221.5051.5131.3171.353
02/21/20221.3521.4851.3131.316
02/22/20221.3181.411.2611.369
02/23/20221.3691.4391.3431.356
02/24/20221.3541.3571.1331.265
02/25/20221.2661.4641.2461.403
02/26/20221.4041.4751.3741.389
02/27/20221.391.4361.2771.311
02/28/20221.3071.5661.291.506
03/01/20221.5061.561.4761.537
03/02/20221.5381.5631.4431.48
03/03/20221.481.5191.3951.44
03/04/20221.4391.4411.3161.344
03/05/20221.3461.411.3131.4
03/06/20221.41.4251.331.344
03/07/20221.3421.4291.3131.328
03/08/20221.3271.3671.31.321
03/09/20221.321.4291.3161.373
03/10/20221.3731.4771.3161.452
03/11/20221.4531.6781.3821.384
03/12/20221.3831.5551.3811.49
03/13/20221.4911.5311.411.425
03/14/20221.4251.4421.3821.419
03/15/20221.4191.4361.3631.406
03/16/20221.4071.4881.3911.444
03/17/20221.4441.481.4211.437
03/18/20221.4371.4451.3871.438
03/19/20221.4371.51.4261.464
03/20/20221.4651.4941.4161.443
03/21/20221.4431.4851.4211.475
03/22/20221.4731.551.4321.49
03/23/20221.4921.5051.4631.502
03/24/20221.5031.71.4871.597
03/25/20221.5961.651.5491.567
03/26/20221.5691.61.551.587
03/27/20221.5881.6851.5851.674
03/28/20221.6721.771.6371.67
03/29/20221.6721.9631.671.822
03/30/20221.8212.11.8181.868
03/31/20221.8681.911.721.747
04/01/20221.7491.8451.6811.792
04/02/20221.7912.0081.7861.909
04/03/20221.9111.9841.8641.897
04/04/20221.8961.91.7951.861
04/05/20221.861.8991.81.809
04/06/20221.8081.8451.6121.637
04/07/20221.6371.711.5871.631
04/08/20221.6281.671.5361.546
04/09/20221.5441.5711.5011.543
04/10/20221.5431.6921.5381.597
04/11/20221.5961.641.391.446
04/12/20221.4461.5211.4311.472
04/13/20221.4731.5291.4421.504
04/14/20221.5061.5741.4341.449
04/15/20221.4461.531.4461.518
04/16/20221.5181.5271.4561.468
04/17/20221.4681.4991.4331.442
04/18/20221.441.461.3541.416
04/19/20221.4181.5131.4061.479
04/20/20221.4771.5011.421.438
04/21/20221.4381.4841.391.401
04/22/20221.4011.441.3771.396
04/23/20221.3971.4071.3781.38
04/24/20221.3811.3881.3051.309
04/25/20221.311.3691.2651.363
04/26/20221.3621.3821.2691.286
04/27/20221.2891.451.2791.33
04/28/20221.3271.4661.3061.377
04/29/20221.3761.5641.3331.481
04/30/20221.481.5051.2811.294
05/01/20221.2941.4351.2651.367
05/02/20221.3661.611.3571.53
05/03/20221.532.11.4511.48
05/04/20221.4811.651.4611.573
05/05/20221.5751.731.3331.379
05/06/20221.3771.4591.31.338
05/07/20221.3391.3521.1861.223
05/08/20221.2241.3241.161.253
05/09/20221.2531.29311.001
05/10/20221.0031.110.80.926
05/11/20220.9210.9640.5980.619
05/12/20220.620.670.560.609
05/13/20220.6080.9530.5650.704
05/14/20220.7050.7560.6130.734
05/15/20220.740.8650.6920.782
05/16/20220.7820.7820.6930.713
05/17/20220.7110.7750.6960.752
05/18/20220.7510.7590.640.642
05/19/20220.6430.750.630.714
05/20/20220.7130.7650.6380.67
05/21/20220.6710.7050.6570.693
05/22/20220.6930.7170.670.698
05/23/20220.6990.750.6850.692
05/24/20220.6910.750.6630.729
05/25/20220.730.8980.7210.736
05/26/20220.7370.7450.6640.669
05/27/20220.6680.6830.6280.648
05/28/20220.6490.6630.6370.655
05/29/20220.6550.6790.640.678
05/30/20220.6790.7330.6730.722
05/31/20220.7220.7370.6810.697
06/01/20220.6980.7070.6420.656
06/02/20220.6560.7580.6490.73
06/03/20220.730.730.650.663
06/04/20220.6620.6790.650.676
06/05/20220.6770.6780.650.663
06/06/20220.6610.6950.6560.666
06/07/20220.6650.680.6360.659
06/08/20220.6590.6680.640.651
06/09/20220.6530.6620.6410.646
06/10/20220.6450.6480.5830.599
06/11/20220.5990.6640.5530.572
06/12/20220.5720.5740.5020.502
06/13/20220.5020.5080.40.424
06/14/20220.4250.5980.4050.453
06/15/20220.4520.4960.4120.481
06/16/20220.4810.4870.420.428
06/17/20220.4290.4610.4260.453
06/18/20220.4520.4610.380.413
06/19/20220.4140.4750.3950.464
06/20/20220.4640.4950.4280.442
06/21/20220.4420.4950.4370.449
06/22/20220.450.4540.430.435
06/23/20220.4350.4740.4330.469
06/24/20220.470.4860.4560.47
06/25/20220.470.4810.4510.473
06/26/20220.4730.5240.4610.461
06/27/20220.4610.4770.4450.453
06/28/20220.4520.4660.4320.436
06/29/20220.4350.4420.4180.425
06/30/20220.4250.4270.3970.42
07/01/20220.420.4430.4120.419
07/02/20220.4190.4310.4120.429
07/03/20220.4290.4420.4080.416
07/04/20220.4150.440.410.434
07/05/20220.4340.440.4150.43
07/06/20220.430.4610.4220.441
07/07/20220.4410.470.4280.454
07/08/20220.4530.4730.4350.451
07/09/20220.450.4720.4480.457
07/10/20220.4580.460.430.434
07/11/20220.4320.4410.4040.412
07/12/20220.4110.4230.40.403
07/13/20220.4020.4510.3940.432
07/14/20220.4330.4840.4160.462
07/15/20220.4630.4640.4330.442
07/16/20220.4430.4570.4290.454
07/17/20220.4530.4710.4450.453
07/18/20220.4530.520.4520.48
07/19/20220.480.5030.4620.494
07/20/20220.4940.5330.4730.481
07/21/20220.4810.4930.4670.492
07/22/20220.4920.5040.4790.484
07/23/20220.4840.5290.480.51
07/24/20220.5110.5190.5010.504
07/25/20220.5040.510.4580.459
07/26/20220.460.4680.4480.467
07/27/20220.4670.5070.4670.504
07/28/20220.5030.5260.4870.508
07/29/20220.5070.550.5050.531
07/30/20220.5290.580.520.535
07/31/20220.5350.6550.5350.573
08/01/20220.5740.7810.5570.682
08/02/20220.6830.6840.5950.625
08/03/20220.6260.6420.6050.611
08/04/20220.6110.6250.5730.586
08/05/20220.5870.6250.5820.614
08/06/20220.6130.6210.6050.609
08/07/20220.6080.6260.5930.622
08/08/20220.6210.6640.6170.64
08/09/20220.640.6750.5850.664
08/10/20220.6630.9050.6520.752
08/11/20220.7520.780.7360.765
08/12/20220.7660.980.7530.912
08/13/20220.9141.2350.911.115
08/14/20221.1151.2081.031.049
08/15/20221.051.0890.940.943
08/16/20220.9430.9970.9160.95
08/17/20220.951.1150.9341.064
08/18/20221.0641.1580.9460.976
08/19/20220.9790.9860.8140.831
08/20/20220.8290.950.8290.916
08/21/20220.9160.9250.860.888
08/22/20220.8890.890.820.854
08/23/20220.8530.8750.8130.852
08/24/20220.8540.880.8150.849
08/25/20220.851.0070.8490.981
08/26/20220.9810.8820.899
08/27/20220.91.1480.8861.003
08/28/20221.0031.1320.9541.015
08/29/20221.0141.1050.9831.035
08/30/20221.0351.0460.9550.975
08/31/20220.9751.0360.9710.988
09/01/20220.990.990.9120.96
09/02/20220.9611.020.9550.995
09/03/20220.9951.0330.9871.005
09/04/20221.0071.2121.0071.208
09/05/20221.2071.3961.0861.352
09/06/20221.3521.431.151.154
09/07/20221.1561.3251.1041.264
09/08/20221.2641.3181.2231.241
09/09/20221.2421.3941.2351.343
09/10/20221.3451.3741.2811.296
09/11/20221.2971.3371.2831.314
09/12/20221.3151.3151.161.239
09/13/20221.241.2411.0991.141
09/14/20221.1421.2961.111.264
09/15/20221.2641.2641.1331.176
09/16/20221.1751.1761.0291.065
09/17/20221.0651.111.061.096
09/18/20221.0971.0980.9440.975
09/19/20220.9720.9930.8950.96
09/20/20220.9611.0030.870.904
09/21/20220.9041.0230.8820.937
09/22/20220.9370.9540.8910.922
09/23/20220.9230.940.8850.921
09/24/20220.9210.9340.9010.915
09/25/20220.9160.9170.850.871
09/26/20220.8710.8870.8260.866
09/27/20220.8670.9110.8270.848
09/28/20220.8470.8590.80.833
09/29/20220.8330.8460.7890.816
09/30/20220.8170.8340.7950.805
10/01/20220.8040.8130.7810.791
10/02/20220.7910.8830.7870.821
10/03/20220.8220.8620.8160.844
10/04/20220.8450.870.8350.855
10/05/20220.8560.8570.80.829
10/06/20220.8290.8340.7990.803
10/07/20220.8030.830.8030.821
10/08/20220.8230.8250.8060.814
10/09/20220.8140.820.7970.807
10/10/20220.8070.8110.7620.776
10/11/20220.7760.7770.7110.717
10/12/20220.7170.7480.7140.715
10/13/20220.7160.7210.6180.694
10/14/20220.6940.7990.6870.755
10/15/20220.7550.8680.7530.771
10/16/20220.7710.780.7270.747
10/17/20220.7470.7790.7370.76
10/18/20220.7610.7930.7470.753
10/19/20220.7540.7570.7010.704
10/20/20220.7040.7330.690.696
10/21/20220.6960.7010.6570.69
10/22/20220.6910.7020.6780.682
10/23/20220.6840.7150.6660.71
10/24/20220.710.7140.6790.693
10/25/20220.6940.7380.6830.714
10/26/20220.7120.7580.7120.725
10/27/20220.7260.7430.7010.712
10/28/20220.7120.7470.7030.738
10/29/20220.740.8160.7310.783
10/30/20220.7830.8160.7550.771
10/31/20220.7720.8290.7250.744
11/01/20220.7420.750.710.719
11/02/20220.720.7260.6820.693
11/03/20220.6940.7380.6930.703
11/04/20220.7050.7590.70.75
11/05/20220.750.7630.7270.734
11/06/20220.7340.740.7020.706
11/07/20220.7050.7240.6850.705
11/08/20220.7050.710.550.594
11/09/20220.5930.5990.460.507
11/10/20220.5090.520.4010.496
11/11/20220.4950.4990.4210.467
11/12/20220.4650.4870.4340.44
11/13/20220.4390.450.420.424
11/14/20220.4240.540.40.46
11/15/20220.460.4820.4420.454
11/16/20220.4550.4710.4280.442
11/17/20220.4430.4780.4340.457
11/18/20220.4570.4920.4550.475
11/19/20220.4750.4770.4570.46
11/20/20220.4590.4880.4330.436
11/21/20220.4370.4760.4180.434
11/22/20220.4350.4490.4180.443
11/23/20220.4430.470.4350.459
11/24/20220.4580.4590.4430.453
11/25/20220.4530.4540.4380.444
11/26/20220.4450.4620.4420.451
11/27/20220.4520.7870.4510.52
11/28/20220.5190.580.50.513
11/29/20220.5130.5460.510.524
11/30/20220.5240.570.5180.556
12/01/20220.5560.5990.5350.557
12/02/20220.5570.5620.5330.544
12/03/20220.5430.5470.5270.533
12/04/20220.5320.6050.5290.558
12/05/20220.5590.5660.5330.538
12/06/20220.5380.5450.5230.534
12/07/20220.5330.5350.5040.52
12/08/20220.5190.5420.5080.529
12/09/20220.530.5330.5110.514
12/10/20220.5130.5210.5050.51
12/11/20220.510.5350.5090.513
12/12/20220.5140.5140.480.493
12/13/20220.4940.5250.470.502
12/14/20220.5020.5090.490.496
12/15/20220.4950.4950.4710.473
12/16/20220.4730.4930.430.436
12/17/20220.4360.5130.4220.47
12/18/20220.4690.4780.4410.455
12/19/20220.4560.460.4220.432
12/20/20220.4330.4610.4310.452
12/21/20220.4510.4560.4350.443
12/22/20220.4440.4540.4380.447
12/23/20220.4480.4760.4450.456
12/24/20220.4560.4670.4540.457
12/25/20220.4570.4810.4550.463
12/26/20220.4630.4730.4570.464
12/27/20220.4630.4750.4590.461
12/28/20220.460.4630.4370.444
12/29/20220.4450.5060.4420.468
12/30/20220.4670.4970.4570.466
12/31/20220.4670.4710.4620.464